芦森工業
3526スタンダード/輸送用機器/ASHIMORI INDUSTRY CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-02-25 | 9,055,897,600.0 | 9,066,901,504.0 | 9,055,897,600.0 | 9,055,897,600.0 | +9055893485.0 | +220070315.55% | — |
| 2026-02-24 | 4,115.0 | 4,120.0 | 4,115.0 | 4,115.0 | +5.0 | +0.12% | 10,600 |
| 2026-02-20 | 4,115.0 | 4,115.0 | 4,110.0 | 4,110.0 | -5.0 | -0.12% | 3,700 |
| 2026-02-19 | 4,115.0 | 4,115.0 | 4,115.0 | 4,115.0 | 0.0 | 0.00% | 4,300 |
| 2026-02-18 | 4,115.0 | 4,120.0 | 4,115.0 | 4,115.0 | 0.0 | 0.00% | 4,100 |
| 2026-02-17 | 4,115.0 | 4,115.0 | 4,110.0 | 4,115.0 | 0.0 | 0.00% | 7,900 |
| 2026-02-16 | 4,115.0 | 4,115.0 | 4,115.0 | 4,115.0 | 0.0 | 0.00% | 2,600 |
| 2026-02-13 | 4,110.0 | 4,120.0 | 4,110.0 | 4,115.0 | +5.0 | +0.12% | 8,600 |
| 2026-02-12 | 4,115.0 | 4,120.0 | 4,110.0 | 4,110.0 | -5.0 | -0.12% | 9,600 |
| 2026-02-10 | 4,120.0 | 4,120.0 | 4,115.0 | 4,115.0 | -5.0 | -0.12% | 200 |
| 2026-02-09 | 4,115.0 | 4,120.0 | 4,115.0 | 4,120.0 | 0.0 | 0.00% | 1,800 |
| 2026-02-06 | 4,115.0 | 4,125.0 | 4,115.0 | 4,120.0 | +10.0 | +0.24% | 6,600 |
| 2026-02-05 | 4,110.0 | 4,115.0 | 4,110.0 | 4,110.0 | 0.0 | 0.00% | 12,200 |
| 2026-02-04 | 4,110.0 | 4,115.0 | 4,110.0 | 4,110.0 | 0.0 | 0.00% | 500 |
| 2026-02-03 | 4,110.0 | 4,110.0 | 4,105.0 | 4,110.0 | 0.0 | 0.00% | 4,700 |
| 2026-02-02 | 4,110.0 | 4,110.0 | 4,110.0 | 4,110.0 | 0.0 | 0.00% | 3,200 |
| 2026-01-30 | 4,110.0 | 4,110.0 | 4,110.0 | 4,110.0 | 0.0 | 0.00% | 22,300 |
| 2026-01-29 | 4,110.0 | 4,115.0 | 4,105.0 | 4,110.0 | -20.0 | -0.48% | 30,300 |
| 2026-01-28 | 4,110.0 | 4,130.0 | 4,105.0 | 4,130.0 | +20.0 | +0.49% | 43,500 |
| 2026-01-27 | 4,115.0 | 4,120.0 | 4,110.0 | 4,110.0 | -5.0 | -0.12% | 5,400 |
| 2026-01-26 | 4,115.0 | 4,115.0 | 4,115.0 | 4,115.0 | -20.0 | -0.48% | 1,100 |
| 2026-01-23 | 4,115.0 | 4,135.0 | 4,115.0 | 4,135.0 | +20.0 | +0.49% | 4,000 |
| 2026-01-22 | 4,120.0 | 4,120.0 | 4,115.0 | 4,115.0 | -5.0 | -0.12% | 300 |
| 2026-01-21 | 4,125.0 | 4,125.0 | 4,120.0 | 4,120.0 | -5.0 | -0.12% | 300 |
| 2026-01-20 | 4,125.0 | 4,130.0 | 4,125.0 | 4,125.0 | -10.0 | -0.24% | 600 |
| 2026-01-19 | 4,125.0 | 4,135.0 | 4,125.0 | 4,135.0 | +10.0 | +0.24% | 4,900 |
| 2026-01-16 | 4,120.0 | 4,130.0 | 4,120.0 | 4,125.0 | -5.0 | -0.12% | 14,500 |
| 2026-01-15 | 4,110.0 | 4,130.0 | 4,110.0 | 4,130.0 | +20.0 | +0.49% | 8,400 |
| 2026-01-14 | 4,115.0 | 4,115.0 | 4,110.0 | 4,110.0 | -5.0 | -0.12% | 12,400 |
| 2026-01-13 | 4,115.0 | 4,115.0 | 4,115.0 | 4,115.0 | 0.0 | 0.00% | 11,100 |
| 2026-01-09 | 4,125.0 | 4,125.0 | 4,115.0 | 4,115.0 | 0.0 | 0.00% | 5,700 |
| 2026-01-08 | 4,115.0 | 4,125.0 | 4,115.0 | 4,115.0 | 0.0 | 0.00% | 15,000 |
| 2026-01-07 | 4,115.0 | 4,120.0 | 4,115.0 | 4,115.0 | +5.0 | +0.12% | 10,900 |
| 2026-01-06 | 4,110.0 | 4,130.0 | 4,110.0 | 4,110.0 | 0.0 | 0.00% | 6,400 |
| 2026-01-05 | 4,110.0 | 4,120.0 | 4,110.0 | 4,110.0 | +5.0 | +0.12% | 6,900 |
| 2025-12-30 | 4,105.0 | 4,110.0 | 4,105.0 | 4,105.0 | 0.0 | 0.00% | 8,600 |
| 2025-12-29 | 4,105.0 | 4,110.0 | 4,105.0 | 4,105.0 | 0.0 | 0.00% | 4,700 |
| 2025-12-26 | 4,105.0 | 4,125.0 | 4,105.0 | 4,105.0 | +5.0 | +0.12% | 10,500 |
| 2025-12-25 | 4,110.0 | 4,120.0 | 4,100.0 | 4,100.0 | -5.0 | -0.12% | 3,700 |
| 2025-12-24 | 4,110.0 | 4,120.0 | 4,105.0 | 4,105.0 | 0.0 | 0.00% | 15,100 |
| 2025-12-23 | 4,115.0 | 4,120.0 | 4,105.0 | 4,105.0 | -10.0 | -0.24% | 16,300 |
| 2025-12-22 | 4,125.0 | 4,130.0 | 4,115.0 | 4,115.0 | -10.0 | -0.24% | 19,400 |
| 2025-12-19 | 4,125.0 | 4,130.0 | 4,125.0 | 4,125.0 | 0.0 | 0.00% | 13,600 |
| 2025-12-18 | 4,125.0 | 4,130.0 | 4,120.0 | 4,125.0 | 0.0 | 0.00% | 23,400 |
| 2025-12-17 | 4,125.0 | 4,130.0 | 4,125.0 | 4,125.0 | 0.0 | 0.00% | 17,800 |
| 2025-12-16 | 4,125.0 | 4,135.0 | 4,125.0 | 4,125.0 | 0.0 | 0.00% | 10,400 |
| 2025-12-15 | 4,130.0 | 4,135.0 | 4,120.0 | 4,125.0 | 0.0 | 0.00% | 12,600 |
| 2025-12-12 | 4,135.0 | 4,140.0 | 4,125.0 | 4,125.0 | 0.0 | 0.00% | 10,000 |
| 2025-12-11 | 4,125.0 | 4,135.0 | 4,120.0 | 4,125.0 | 0.0 | 0.00% | 10,200 |
| 2025-12-10 | 4,130.0 | 4,135.0 | 4,120.0 | 4,125.0 | +5.0 | +0.12% | 8,200 |
| 2025-12-09 | 4,120.0 | 4,125.0 | 4,115.0 | 4,120.0 | +5.0 | +0.12% | 12,900 |
| 2025-12-08 | 4,115.0 | 4,125.0 | 4,110.0 | 4,115.0 | 0.0 | 0.00% | 8,300 |
| 2025-12-05 | 4,110.0 | 4,115.0 | 4,110.0 | 4,115.0 | +5.0 | +0.12% | 12,700 |
| 2025-12-04 | 4,110.0 | 4,130.0 | 4,110.0 | 4,110.0 | 0.0 | 0.00% | 7,600 |
| 2025-12-03 | 4,105.0 | 4,130.0 | 4,105.0 | 4,110.0 | 0.0 | 0.00% | 13,400 |
| 2025-12-02 | 4,100.0 | 4,115.0 | 4,100.0 | 4,110.0 | +5.0 | +0.12% | 11,500 |
| 2025-12-01 | 4,105.0 | 4,105.0 | 4,095.0 | 4,105.0 | 0.0 | 0.00% | 20,100 |
| 2025-11-28 | 4,110.0 | 4,120.0 | 4,105.0 | 4,105.0 | 0.0 | 0.00% | 13,000 |
| 2025-11-27 | 4,140.0 | 4,140.0 | 4,105.0 | 4,105.0 | -35.0 | -0.85% | 10,800 |
| 2025-11-26 | 4,140.0 | 4,150.0 | 4,140.0 | 4,140.0 | 0.0 | 0.00% | 14,100 |
| 2025-11-25 | 4,140.0 | 4,150.0 | 4,135.0 | 4,140.0 | +10.0 | +0.24% | 15,200 |
| 2025-11-21 | 4,120.0 | 4,145.0 | 4,120.0 | 4,130.0 | +15.0 | +0.36% | 15,600 |
| 2025-11-20 | 4,135.0 | 4,145.0 | 4,115.0 | 4,115.0 | -5.0 | -0.12% | 41,100 |
| 2025-11-19 | 4,135.0 | 4,140.0 | 4,120.0 | 4,120.0 | +10.0 | +0.24% | 12,900 |
| 2025-11-18 | 4,105.0 | 4,135.0 | 4,105.0 | 4,110.0 | +10.0 | +0.24% | 27,900 |
| 2025-11-17 | 4,110.0 | 4,120.0 | 4,100.0 | 4,100.0 | -10.0 | -0.24% | 25,800 |
| 2025-11-14 | 4,110.0 | 4,120.0 | 4,110.0 | 4,110.0 | 0.0 | 0.00% | 32,700 |
| 2025-11-13 | 4,140.0 | 4,145.0 | 4,110.0 | 4,110.0 | -30.0 | -0.72% | 63,100 |
| 2025-11-12 | 4,145.0 | 4,150.0 | 4,140.0 | 4,140.0 | 0.0 | 0.00% | 51,100 |
| 2025-11-11 | 4,140.0 | 4,145.0 | 4,135.0 | 4,140.0 | -5.0 | -0.12% | 43,900 |
| 2025-11-10 | 4,160.0 | 4,160.0 | 4,140.0 | 4,145.0 | -10.0 | -0.24% | 45,100 |
| 2025-11-07 | 4,180.0 | 4,190.0 | 4,155.0 | 4,155.0 | -5.0 | -0.12% | 5,600 |
| 2025-11-06 | 4,140.0 | 4,195.0 | 4,140.0 | 4,160.0 | +20.0 | +0.48% | 33,300 |
| 2025-11-05 | 4,140.0 | 4,145.0 | 4,140.0 | 4,140.0 | 0.0 | 0.00% | 23,900 |
| 2025-11-04 | 4,135.0 | 4,155.0 | 4,135.0 | 4,140.0 | +5.0 | +0.12% | 24,400 |
| 2025-10-31 | 4,105.0 | 4,175.0 | 4,100.0 | 4,135.0 | +15.0 | +0.36% | 94,200 |
| 2025-10-30 | 4,145.0 | 4,150.0 | 4,110.0 | 4,120.0 | -25.0 | -0.60% | 97,600 |
| 2025-10-29 | 4,135.0 | 4,175.0 | 4,135.0 | 4,145.0 | +5.0 | +0.12% | 71,300 |
| 2025-10-28 | 4,145.0 | 4,155.0 | 4,135.0 | 4,140.0 | -35.0 | -0.84% | 73,700 |
| 2025-10-27 | 4,200.0 | 4,220.0 | 4,145.0 | 4,175.0 | -30.0 | -0.71% | 102,700 |
| 2025-10-24 | 4,190.0 | 4,260.0 | 4,160.0 | 4,205.0 | +10.0 | +0.24% | 29,900 |
| 2025-10-23 | 4,170.0 | 4,225.0 | 4,160.0 | 4,195.0 | +35.0 | +0.84% | 68,300 |
| 2025-10-22 | 4,145.0 | 4,175.0 | 4,140.0 | 4,160.0 | +15.0 | +0.36% | 64,100 |
| 2025-10-21 | 4,135.0 | 4,150.0 | 4,135.0 | 4,145.0 | +5.0 | +0.12% | 178,300 |
| 2025-10-20 | 4,135.0 | 4,140.0 | 4,130.0 | 4,140.0 | +5.0 | +0.12% | 76,800 |
| 2025-10-17 | 4,130.0 | 4,140.0 | 4,130.0 | 4,135.0 | +20.0 | +0.49% | 97,400 |
| 2025-10-16 | 4,145.0 | 4,165.0 | 4,080.0 | 4,115.0 | -15.0 | -0.36% | 173,100 |
| 2025-10-15 | 4,120.0 | 4,150.0 | 4,120.0 | 4,130.0 | 0.0 | 0.00% | 38,900 |
| 2025-10-14 | 4,135.0 | 4,140.0 | 4,115.0 | 4,130.0 | -5.0 | -0.12% | 55,800 |
| 2025-10-10 | 4,140.0 | 4,140.0 | 4,135.0 | 4,135.0 | 0.0 | 0.00% | 38,300 |
| 2025-10-09 | 4,140.0 | 4,140.0 | 4,135.0 | 4,135.0 | 0.0 | 0.00% | 40,100 |
| 2025-10-08 | 4,140.0 | 4,145.0 | 4,135.0 | 4,135.0 | 0.0 | 0.00% | 21,200 |
| 2025-10-07 | 4,145.0 | 4,145.0 | 4,135.0 | 4,135.0 | -10.0 | -0.24% | 40,300 |
| 2025-10-06 | 4,145.0 | 4,165.0 | 4,140.0 | 4,145.0 | -5.0 | -0.12% | 21,300 |
| 2025-10-03 | 4,140.0 | 4,180.0 | 4,140.0 | 4,150.0 | +10.0 | +0.24% | 22,900 |
| 2025-10-02 | 4,140.0 | 4,145.0 | 4,135.0 | 4,140.0 | 0.0 | 0.00% | 28,000 |
| 2025-10-01 | 4,145.0 | 4,155.0 | 4,135.0 | 4,140.0 | 0.0 | 0.00% | 32,000 |
| 2025-09-30 | 4,160.0 | 4,160.0 | 4,135.0 | 4,140.0 | 0.0 | 0.00% | 30,600 |
| 2025-09-29 | 4,160.0 | 4,160.0 | 4,115.0 | 4,140.0 | -50.0 | -1.19% | 65,700 |
| 2025-09-26 | 4,210.0 | 4,240.0 | 4,190.0 | 4,190.0 | -45.0 | -1.06% | 8,300 |
| 2025-09-25 | 4,190.0 | 4,240.0 | 4,170.0 | 4,235.0 | +85.0 | +2.05% | 56,400 |
| 2025-09-24 | 4,085.0 | 4,240.0 | 4,080.0 | 4,150.0 | +50.0 | +1.22% | 126,500 |
| 2025-09-22 | 4,120.0 | 4,125.0 | 4,080.0 | 4,100.0 | -40.0 | -0.97% | 132,000 |
| 2025-09-19 | 4,135.0 | 4,150.0 | 4,135.0 | 4,140.0 | +5.0 | +0.12% | 66,000 |
| 2025-09-18 | 4,135.0 | 4,145.0 | 4,130.0 | 4,135.0 | -5.0 | -0.12% | 78,800 |
| 2025-09-17 | 4,140.0 | 4,145.0 | 4,130.0 | 4,140.0 | 0.0 | 0.00% | 82,200 |
| 2025-09-16 | 4,160.0 | 4,180.0 | 4,135.0 | 4,140.0 | +10.0 | +0.24% | 87,300 |
| 2025-09-12 | 4,155.0 | 4,155.0 | 4,130.0 | 4,130.0 | -25.0 | -0.60% | 71,700 |
| 2025-09-11 | 4,190.0 | 4,200.0 | 4,120.0 | 4,155.0 | -90.0 | -2.12% | 285,900 |
| 2025-09-10 | 4,280.0 | 4,280.0 | 4,240.0 | 4,245.0 | -35.0 | -0.82% | 25,200 |
| 2025-09-09 | 4,305.0 | 4,335.0 | 4,280.0 | 4,280.0 | -5.0 | -0.12% | 35,900 |
| 2025-09-08 | 4,295.0 | 4,310.0 | 4,280.0 | 4,285.0 | -10.0 | -0.23% | 27,900 |
| 2025-09-05 | 4,305.0 | 4,360.0 | 4,295.0 | 4,295.0 | -40.0 | -0.92% | 30,500 |
| 2025-09-04 | 4,280.0 | 4,370.0 | 4,275.0 | 4,335.0 | +110.0 | +2.60% | 62,500 |
| 2025-09-03 | 4,220.0 | 4,240.0 | 4,180.0 | 4,225.0 | +5.0 | +0.12% | 64,500 |
| 2025-09-02 | 4,260.0 | 4,300.0 | 4,185.0 | 4,220.0 | -30.0 | -0.71% | 45,300 |
| 2025-09-01 | 4,295.0 | 4,295.0 | 4,240.0 | 4,250.0 | -35.0 | -0.82% | 59,700 |
| 2025-08-29 | 4,325.0 | 4,335.0 | 4,270.0 | 4,285.0 | -40.0 | -0.92% | 42,800 |
| 2025-08-28 | 4,300.0 | 4,330.0 | 4,295.0 | 4,325.0 | +60.0 | +1.41% | 41,600 |
| 2025-08-27 | 4,240.0 | 4,320.0 | 4,235.0 | 4,265.0 | — | — | 122,800 |
直近120営業日分を表示